InRetail Perú Corp. (BVL:INRETC1)
Peru
· Delayed Price · Currency is PEN · Price in USD 25.00
+0.65 (2.67%)
At close: Dec 5, 2025
InRetail Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.67% | 637 |
| Dec 4, 2025 | 25.00 | 25.30 | 24.35 | 24.35 | 24.35 | -1.62% | 22,458 |
| Dec 3, 2025 | 24.75 | 24.75 | 24.70 | 24.75 | 24.75 | - | 2,272 |
| Dec 2, 2025 | 24.80 | 24.80 | 24.75 | 24.75 | 24.75 | 1.77% | 385 |
| Dec 1, 2025 | 24.75 | 24.75 | 24.26 | 24.32 | 24.32 | -1.74% | 30,278 |
| Nov 28, 2025 | 24.85 | 24.85 | 24.75 | 24.75 | 24.75 | 0.20% | 10,193 |
| Nov 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.20% | 734 |
| Nov 26, 2025 | 24.35 | 25.00 | 24.35 | 25.00 | 25.00 | 3.31% | 8,097 |
| Nov 25, 2025 | 24.45 | 24.50 | 24.20 | 24.20 | 24.20 | 0.83% | 10,574 |
| Nov 24, 2025 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | -1.96% | 3,387,304 |
| Nov 21, 2025 | 24.76 | 24.76 | 24.00 | 24.48 | 24.48 | -1.09% | 15,867 |
| Nov 20, 2025 | 24.90 | 25.00 | 24.75 | 24.75 | 24.75 | -0.80% | 82,746 |
| Nov 19, 2025 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | -0.60% | 7,772 |
| Nov 18, 2025 | 25.50 | 25.50 | 25.10 | 25.10 | 25.10 | -1.18% | 16,034 |
| Nov 17, 2025 | 25.45 | 25.45 | 25.39 | 25.40 | 25.40 | -0.39% | 9,984 |
| Nov 14, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.97% | 2,516 |
| Nov 13, 2025 | 25.78 | 25.78 | 25.75 | 25.75 | 25.75 | -0.12% | 3,624 |
| Nov 12, 2025 | 25.50 | 25.80 | 25.50 | 25.78 | 25.78 | 1.38% | 7,654 |
| Nov 11, 2025 | 25.45 | 25.45 | 25.43 | 25.43 | 25.43 | -0.08% | 3,919 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.40 | 25.45 | 25.45 | 1.48% | 15,797 |
| Nov 7, 2025 | 25.10 | 25.10 | 25.00 | 25.08 | 25.08 | -0.08% | 54,665 |
| Nov 6, 2025 | 25.41 | 25.41 | 25.10 | 25.10 | 25.10 | -1.57% | 64,906 |
| Nov 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 1,904 |
| Nov 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 2,533 |
| Nov 3, 2025 | 25.48 | 25.50 | 25.45 | 25.50 | 25.50 | - | 13,750 |
| Oct 31, 2025 | 25.79 | 25.79 | 25.41 | 25.50 | 25.50 | -1.16% | 184,247 |
| Oct 30, 2025 | 25.70 | 25.80 | 25.50 | 25.80 | 25.80 | - | 785 |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1,524 |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 869 |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.18% | 7,385 |
| Oct 24, 2025 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | -1.54% | 6,219 |
| Oct 23, 2025 | 26.05 | 26.20 | 25.90 | 25.90 | 25.90 | -1.15% | 9,156 |
| Oct 22, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | 0.19% | 687 |
| Oct 21, 2025 | 26.25 | 26.25 | 26.10 | 26.15 | 26.15 | -0.95% | 5,012 |
| Oct 20, 2025 | 26.40 | 26.40 | 26.20 | 26.40 | 26.40 | - | 1,200 |
| Oct 17, 2025 | 26.40 | 26.40 | 26.00 | 26.40 | 26.40 | -0.11% | 7,450 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.30 | 26.43 | 26.43 | -0.26% | 3,122 |
| Oct 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1,814 |
| Oct 14, 2025 | 26.80 | 26.80 | 26.45 | 26.50 | 26.50 | -1.49% | 6,433 |
| Oct 13, 2025 | 26.81 | 26.90 | 26.75 | 26.90 | 26.90 | 0.37% | 13,234 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.70 | 26.80 | 26.80 | -0.74% | 3,500 |
| Oct 9, 2025 | 26.30 | 27.50 | 26.30 | 27.00 | 27.00 | 1.89% | 72,770 |
| Oct 7, 2025 | 25.99 | 26.50 | 25.98 | 26.50 | 26.50 | 1.96% | 9,622 |
| Oct 6, 2025 | 25.50 | 25.99 | 25.49 | 25.99 | 25.99 | 1.92% | 6,873 |
| Oct 3, 2025 | 25.50 | 25.50 | 25.45 | 25.50 | 25.50 | - | 17,071 |
| Oct 2, 2025 | 25.60 | 25.60 | 25.10 | 25.50 | 25.50 | -0.39% | 14,412 |
| Oct 1, 2025 | 25.95 | 25.99 | 25.60 | 25.60 | 25.60 | -1.54% | 3,799 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | - | 7,985 |
| Sep 29, 2025 | 26.00 | 26.27 | 26.00 | 26.00 | 26.00 | -1.03% | 3,642 |
| Sep 26, 2025 | 26.44 | 26.44 | 26.27 | 26.27 | 26.27 | -0.64% | 8,119 |
| Sep 25, 2025 | 26.50 | 26.50 | 26.42 | 26.44 | 26.44 | -0.23% | 62,365 |
| Sep 24, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -0.79% | 5,047 |
| Sep 23, 2025 | 26.79 | 26.79 | 26.71 | 26.71 | 26.71 | -0.34% | 3,912 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.80 | 26.80 | 26.80 | -0.19% | 3,941 |
| Sep 19, 2025 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.19% | 28,211 |
| Sep 18, 2025 | 27.03 | 27.03 | 26.90 | 26.90 | 26.90 | -1.47% | 1,557 |
| Sep 17, 2025 | 27.39 | 27.40 | 27.30 | 27.30 | 27.30 | -0.33% | 2,308 |
| Sep 16, 2025 | 27.40 | 27.40 | 27.15 | 27.39 | 27.39 | - | 37,797 |
| Sep 15, 2025 | 27.42 | 27.42 | 27.39 | 27.39 | 27.39 | -0.40% | 2,569 |
| Sep 12, 2025 | 27.39 | 27.50 | 27.38 | 27.50 | 27.50 | - | 7,951 |
| Sep 11, 2025 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | 0.18% | 11,562 |
| Sep 10, 2025 | 27.50 | 27.50 | 27.45 | 27.45 | 27.45 | -0.18% | 6,055 |
| Sep 9, 2025 | 27.50 | 27.50 | 27.49 | 27.50 | 27.50 | - | 11,807 |
| Sep 8, 2025 | 27.25 | 27.80 | 27.25 | 27.50 | 27.50 | 1.48% | 6,201 |
| Sep 5, 2025 | 27.50 | 27.90 | 27.10 | 27.10 | 27.10 | -1.45% | 62,394 |
| Sep 4, 2025 | 27.89 | 27.90 | 27.00 | 27.50 | 27.50 | -1.43% | 53,521 |
| Sep 3, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.14% | 10,359 |
| Sep 2, 2025 | 27.50 | 27.94 | 27.50 | 27.94 | 27.94 | 1.60% | 8,778 |
| Sep 1, 2025 | 27.05 | 27.50 | 27.05 | 27.50 | 27.50 | 2.23% | 1,904 |
| Aug 29, 2025 | 27.00 | 27.10 | 26.90 | 26.90 | 26.90 | -0.37% | 6,020 |
| Aug 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 600 |
| Aug 27, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | - | 2,220 |
| Aug 26, 2025 | 26.99 | 27.00 | 26.99 | 27.00 | 27.00 | 0.07% | 6,511 |
| Aug 25, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.30% | 1,359 |
| Aug 22, 2025 | 26.60 | 26.90 | 26.58 | 26.90 | 26.90 | 1.13% | 19,629 |
| Aug 21, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 1,509 |
| Aug 20, 2025 | 26.98 | 26.98 | 26.31 | 26.40 | 26.40 | -2.15% | 32,169 |
| Aug 19, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% | 716 |
| Aug 18, 2025 | 27.00 | 27.00 | 26.99 | 27.00 | 27.00 | 0.07% | 3,980 |
| Aug 15, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | - | 815 |
| Aug 14, 2025 | 26.99 | 26.99 | 26.97 | 26.98 | 26.98 | -0.04% | 2,059 |
| Aug 13, 2025 | 26.99 | 27.00 | 26.99 | 26.99 | 26.99 | - | 5,774 |
| Aug 12, 2025 | 26.99 | 27.00 | 26.99 | 26.99 | 26.99 | - | 6,701 |
| Aug 11, 2025 | 26.90 | 27.00 | 26.90 | 26.99 | 26.99 | -0.04% | 1,561 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 2,010 |
| Aug 7, 2025 | 27.00 | 27.05 | 26.90 | 27.00 | 27.00 | - | 3,991 |
| Aug 5, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | - | 2,133 |
| Aug 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.04% | 6,964 |
| Aug 1, 2025 | 27.00 | 27.00 | 26.99 | 26.99 | 26.99 | 0.33% | 774 |
| Jul 31, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.07% | 5,987 |
| Jul 30, 2025 | 27.00 | 27.00 | 26.90 | 26.92 | 26.92 | -0.11% | 9,219 |
| Jul 25, 2025 | 27.00 | 27.00 | 26.95 | 26.95 | 26.95 | -0.19% | 3,077 |
| Jul 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 229 |
| Jul 22, 2025 | 26.40 | 26.40 | 26.39 | 26.40 | 26.40 | - | 31,801 |
| Jul 21, 2025 | 26.75 | 26.75 | 26.40 | 26.40 | 26.40 | 0.19% | 2,849 |
| Jul 18, 2025 | 26.32 | 26.35 | 26.30 | 26.35 | 26.35 | 0.19% | 5,915 |
| Jul 17, 2025 | 26.35 | 26.36 | 26.30 | 26.30 | 26.30 | - | 2,671 |
| Jul 16, 2025 | 26.35 | 26.35 | 26.30 | 26.30 | 26.30 | -0.19% | 14,077 |
| Jul 15, 2025 | 26.70 | 26.70 | 26.35 | 26.35 | 26.35 | -1.31% | 8,838 |
| Jul 14, 2025 | 26.85 | 26.85 | 26.70 | 26.70 | 26.70 | -0.56% | 11,965 |